KSTADIUM(KSTA)Hoy
$0.000486
hace 1 años
$0.00932
KSTADIUM Historial de precios
(KSTA)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000553 | $0.00065 | $0.00055 | $0.000591 | $91,772.49 |
2025-09-13 | $0.000644 | $0.00064 | $0.0005 | $0.000553 | $152.814K |
2025-09-12 | $0.000511 | $0.00064 | $0.0005 | $0.000644 | $140.072K |
2025-09-11 | $0.000368 | $0.00052 | $0.00036 | $0.000511 | $137.780K |
2025-09-10 | $0.000344 | $0.00037 | $0.00034 | $0.000368 | $30,011.28 |
2025-09-09 | $0.000333 | $0.00035 | $0.00033 | $0.000344 | $8,605.623 |
2025-09-08 | $0.000322 | $0.00034 | $0.00032 | $0.000333 | $25,192.58 |
2025-09-07 | $0.000321 | $0.00033 | $0.00032 | $0.000322 | $10,179.19 |
2025-09-06 | $0.000349 | $0.00034 | $0.00027 | $0.000321 | $38,752.57 |
2025-09-05 | $0.000255 | $0.0004 | $0.00025 | $0.000276 | $67,152.35 |
2025-09-04 | $0.000258 | $0.00025 | $0.00025 | $0.000255 | $67,826.25 |
2025-09-03 | $0.000251 | $0.00026 | $0.00024 | $0.000258 | $47,413.43 |
2025-09-02 | $0.000254 | $0.00026 | $0.00024 | $0.000251 | $9,011.498 |
2025-09-01 | $0.000261 | $0.00026 | $0.00024 | $0.000254 | $47,775.34 |
2025-08-31 | $0.000269 | $0.00027 | $0.00024 | $0.000261 | $116.074K |
2025-08-30 | $0.000252 | $0.00027 | $0.00023 | $0.000255 | $125.863K |
2025-08-29 | $0.000239 | $0.00027 | $0.00023 | $0.000252 | $127.237K |
2025-08-28 | $0.000237 | $0.00024 | $0.00023 | $0.000239 | $107.597K |
2025-08-27 | $0.000238 | $0.00023 | $0.00022 | $0.000237 | $116.389K |
2025-08-26 | $0.000238 | $0.00026 | $0.00021 | $0.000238 | $109.635K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
KSTADIUM(KSTA)
